Griffin Mining Ltd. (GFM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Griffin Mining Ltd.

Date Open High Low Close* Volume
24/06/2011 46.00p 46.00p 44.00p 45.00p 138656
23/06/2011 46.75p 46.75p 46.00p 46.00p 76844
22/06/2011 47.00p 47.00p 46.00p 46.75p 10461
21/06/2011 47.00p 47.00p 45.61p 47.00p 52187
20/06/2011 49.50p 49.95p 46.00p 47.00p 105983
17/06/2011 49.50p 49.50p 49.10p 49.50p 52386
16/06/2011 50.25p 50.25p 49.40p 50.00p 52864
15/06/2011 50.75p 51.00p 49.50p 50.25p 365747
14/06/2011 48.50p 51.23p 48.50p 50.75p 132935
13/06/2011 48.50p 49.00p 48.22p 48.50p 201628
10/06/2011 48.50p 48.95p 48.16p 48.50p 152247
09/06/2011 48.50p 49.00p 48.10p 48.75p 171441
08/06/2011 49.00p 49.00p 48.25p 48.50p 206128
07/06/2011 49.00p 49.69p 48.55p 49.00p 23870
06/06/2011 49.00p 49.70p 48.50p 49.00p 2621
03/06/2011 48.75p 49.40p 47.91p 49.00p 215820
02/06/2011 49.00p 49.46p 48.12p 48.75p 72374
01/06/2011 49.75p 50.39p 49.00p 49.25p 78214
31/05/2011 49.75p 50.39p 49.10p 49.50p 40990
27/05/2011 49.75p 50.22p 48.88p 49.25p 74131
26/05/2011 48.00p 51.35p 47.88p 49.75p 225130
25/05/2011 46.75p 49.03p 46.13p 47.75p 124307
24/05/2011 49.00p 49.00p 45.00p 46.75p 256525
23/05/2011 49.50p 49.50p 48.00p 49.00p 81901
20/05/2011 51.00p 51.00p 48.26p 49.50p 161844
19/05/2011 51.00p 51.00p 50.00p 51.00p 102984
18/05/2011 53.25p 53.25p 49.00p 51.00p 988468
17/05/2011 53.25p 53.25p 52.50p 53.25p 105112
16/05/2011 54.50p 54.50p 52.50p 53.25p 265003
13/05/2011 54.50p 54.75p 54.00p 54.50p 333676
12/05/2011 54.50p 54.75p 54.00p 54.50p 265844
11/05/2011 54.50p 55.00p 54.00p 54.50p 325606
10/05/2011 54.50p 55.00p 54.00p 54.50p 417155
09/05/2011 54.50p 55.00p 54.00p 54.25p 384518
06/05/2011 55.00p 55.00p 54.00p 54.50p 259237
05/05/2011 60.00p 60.37p 54.00p 55.00p 424002
04/05/2011 62.75p 62.75p 59.00p 60.00p 314575
03/05/2011 60.50p 60.85p 60.00p 60.50p 272653
28/04/2011 61.00p 61.50p 60.00p 60.50p 155335
27/04/2011 61.00p 61.00p 60.00p 61.00p 11209
26/04/2011 61.00p 61.10p 60.00p 61.00p 571046
21/04/2011 61.00p 61.10p 60.00p 60.50p 313012
20/04/2011 61.00p 61.10p 60.03p 61.00p 7362
19/04/2011 61.00p 61.00p 59.50p 61.00p 200485
18/04/2011 61.25p 61.62p 60.12p 61.00p 104221
15/04/2011 61.25p 61.25p 61.12p 61.25p 7904
14/04/2011 61.50p 62.12p 60.00p 61.25p 230285
13/04/2011 62.00p 62.00p 60.75p 61.50p 244604
12/04/2011 62.50p 62.50p 61.50p 62.00p 489584
11/04/2011 62.50p 63.15p 61.80p 62.50p 90667
08/04/2011 59.88p 63.10p 59.76p 62.50p 301203
07/04/2011 59.75p 60.00p 59.50p 59.88p 224693
06/04/2011 59.62p 60.00p 58.95p 59.75p 76000
05/04/2011 59.62p 59.62p 59.25p 59.62p 633613
04/04/2011 59.38p 59.69p 59.25p 59.62p 90506
01/04/2011 59.38p 59.50p 59.25p 59.38p 218605
31/03/2011 59.62p 59.81p 59.25p 59.38p 351741
30/03/2011 59.62p 59.74p 59.25p 59.62p 207231
29/03/2011 59.50p 59.62p 59.00p 59.62p 244292
28/03/2011 59.38p 59.50p 58.76p 59.50p 85129
25/03/2011 59.25p 59.50p 58.50p 59.38p 448438
24/03/2011 59.00p 59.75p 58.26p 59.25p 194370
23/03/2011 58.50p 59.00p 57.30p 59.00p 182545
22/03/2011 58.50p 59.00p 57.00p 58.50p 113198
21/03/2011 58.50p 59.00p 57.27p 58.50p 64096
18/03/2011 58.50p 59.25p 57.00p 58.50p 225312
17/03/2011 58.00p 59.10p 57.00p 58.50p 141337
16/03/2011 56.25p 58.97p 56.25p 58.00p 155772
15/03/2011 64.00p 64.00p 55.00p 56.00p 896615
14/03/2011 64.00p 65.00p 63.00p 64.00p 339019
11/03/2011 65.38p 65.75p 63.00p 64.00p 428670
10/03/2011 65.50p 65.67p 65.00p 65.38p 225967
09/03/2011 65.75p 65.67p 65.25p 65.50p 471545
08/03/2011 65.75p 65.75p 65.50p 65.75p 47190
07/03/2011 65.75p 65.75p 65.50p 65.75p 391792
04/03/2011 65.75p 65.95p 65.00p 65.75p 174559
03/03/2011 65.50p 65.89p 65.05p 65.75p 392880
02/03/2011 65.25p 65.50p 64.50p 65.50p 233927
01/03/2011 65.00p 65.25p 64.01p 65.25p 8226
28/02/2011 65.00p 65.00p 64.00p 65.00p 108238
25/02/2011 65.00p 65.00p 64.00p 65.00p 40190
24/02/2011 65.50p 65.50p 64.77p 64.88p 223821
23/02/2011 68.00p 68.10p 65.00p 65.50p 365093
22/02/2011 69.00p 69.60p 67.00p 68.00p 183694
21/02/2011 69.50p 69.25p 68.61p 69.00p 53371
18/02/2011 69.50p 69.99p 68.30p 68.75p 270300
17/02/2011 70.00p 71.80p 69.00p 69.50p 125395
16/02/2011 69.00p 71.56p 69.02p 70.00p 89942
15/02/2011 67.50p 69.98p 67.50p 69.00p 186333
14/02/2011 66.50p 68.75p 66.22p 67.50p 124635
11/02/2011 65.85p 67.67p 65.55p 66.50p 214349
10/02/2011 68.00p 70.00p 64.00p 65.25p 797233
09/02/2011 63.70p 64.00p 63.00p 64.00p 228628
08/02/2011 64.80p 64.80p 63.00p 64.00p 257993
07/02/2011 67.90p 67.90p 63.66p 64.50p 336070
04/02/2011 68.10p 68.10p 67.00p 68.00p 90657
03/02/2011 67.00p 68.30p 67.00p 68.00p 165997
02/02/2011 68.25p 68.50p 67.05p 68.00p 72108
01/02/2011 68.00p 68.00p 67.25p 68.00p 118412
31/01/2011 68.50p 69.00p 67.10p 68.00p 604896
28/01/2011 69.00p 69.50p 68.00p 68.50p 285746
27/01/2011 69.00p 69.46p 68.50p 69.00p 93913
26/01/2011 69.00p 70.00p 68.24p 69.00p 307382
25/01/2011 67.25p 69.45p 67.25p 69.00p 201944
24/01/2011 67.25p 68.00p 66.60p 67.25p 2171983
21/01/2011 67.25p 68.00p 66.60p 67.25p 186528
20/01/2011 67.00p 67.80p 66.75p 67.25p 97773
19/01/2011 66.75p 67.61p 66.17p 67.00p 2351597
18/01/2011 67.00p 67.50p 66.00p 66.75p 263838
17/01/2011 68.25p 71.00p 66.25p 67.00p 1269632
14/01/2011 63.00p 63.75p 62.05p 63.50p 252837
13/01/2011 65.76p 65.76p 61.03p 63.75p 590930
12/01/2011 66.05p 66.40p 65.50p 65.75p 368423
11/01/2011 66.53p 67.00p 65.00p 66.50p 429159
10/01/2011 67.25p 67.50p 66.50p 67.00p 340408
07/01/2011 67.50p 68.15p 66.22p 67.25p 209231
06/01/2011 69.25p 69.50p 67.00p 68.00p 494046
05/01/2011 70.00p 70.00p 68.50p 69.25p 325579
04/01/2011 68.75p 73.00p 68.75p 70.00p 602533
31/12/2010 68.75p 68.98p 68.50p 68.75p 237870
30/12/2010 69.00p 69.25p 68.50p 68.75p 246215
29/12/2010 69.00p 69.50p 68.50p 69.00p 253296
24/12/2010 69.00p 69.50p 68.62p 69.00p 157801
23/12/2010 69.00p 69.75p 68.20p 69.00p 183711
22/12/2010 71.00p 72.99p 66.00p 69.00p 1226257
21/12/2010 61.00p 74.98p 61.00p 69.75p 2011371
20/12/2010 63.00p 64.00p 59.65p 61.00p 805058
17/12/2010 49.50p 63.25p 48.80p 62.50p 2662275
16/12/2010 50.50p 51.97p 48.60p 49.50p 372381
15/12/2010 47.00p 51.95p 47.00p 50.50p 1236337
14/12/2010 46.25p 46.25p 43.00p 44.00p 572139
13/12/2010 47.00p 47.70p 45.00p 46.25p 496372
10/12/2010 45.25p 48.50p 45.25p 47.00p 1217204
09/12/2010 42.00p 46.00p 41.99p 45.25p 2122216
08/12/2010 42.50p 43.70p 41.00p 42.00p 1281817
07/12/2010 39.75p 40.40p 39.55p 39.75p 126923
06/12/2010 39.25p 40.50p 39.25p 39.75p 260451
03/12/2010 37.25p 39.50p 37.02p 39.25p 287854
02/12/2010 36.50p 37.25p 36.25p 37.25p 204159
01/12/2010 36.50p 37.00p 36.00p 36.50p 219150
30/11/2010 36.50p 36.50p 36.05p 36.50p 335832
29/11/2010 35.75p 37.00p 35.55p 36.50p 455194
26/11/2010 35.75p 35.95p 35.56p 35.75p 39402
25/11/2010 33.75p 36.00p 33.75p 35.75p 274945
24/11/2010 33.50p 33.75p 33.40p 33.75p 106435
23/11/2010 33.75p 33.75p 33.25p 33.50p 373525
22/11/2010 33.25p 33.75p 33.00p 33.75p 340841
19/11/2010 34.00p 34.00p 33.00p 33.25p 230903
18/11/2010 33.75p 35.00p 33.75p 34.00p 100139
17/11/2010 33.25p 33.75p 32.60p 33.75p 91390
16/11/2010 33.75p 34.00p 32.00p 33.25p 397785
15/11/2010 34.00p 34.00p 33.00p 33.75p 171810
12/11/2010 35.25p 35.25p 33.02p 34.00p 383058
11/11/2010 35.50p 35.50p 34.75p 35.25p 218321
10/11/2010 35.50p 35.80p 35.00p 35.50p 221204
09/11/2010 35.50p 35.50p 35.01p 35.50p 441746
08/11/2010 34.75p 35.63p 34.50p 35.50p 252876
05/11/2010 34.75p 35.43p 34.00p 34.75p 347016
04/11/2010 35.25p 35.25p 34.50p 34.50p 579697
03/11/2010 36.50p 36.50p 35.00p 35.25p 1112858
02/11/2010 35.25p 38.86p 35.01p 36.50p 657933
01/11/2010 35.25p 35.50p 35.00p 35.25p 353149
29/10/2010 35.25p 35.50p 35.14p 35.25p 148669
28/10/2010 35.25p 35.35p 35.14p 35.25p 54781
27/10/2010 35.25p 35.35p 35.12p 35.25p 64024
26/10/2010 35.25p 35.50p 35.00p 35.25p 105262
25/10/2010 35.25p 35.50p 35.05p 35.25p 210209
22/10/2010 35.25p 35.50p 35.00p 35.25p 228246
21/10/2010 35.25p 35.43p 35.00p 35.25p 169792
20/10/2010 35.50p 35.50p 35.03p 35.25p 164871
19/10/2010 35.50p 35.50p 35.00p 35.50p 150741
18/10/2010 35.75p 35.75p 35.37p 35.50p 115940
15/10/2010 36.00p 36.00p 35.50p 35.75p 116502
14/10/2010 36.00p 36.10p 36.00p 36.00p 3673
13/10/2010 36.00p 36.51p 35.50p 36.00p 232970
12/10/2010 36.00p 36.50p 35.50p 36.00p 138136
11/10/2010 36.00p 37.00p 36.00p 36.50p 229618
08/10/2010 36.25p 36.27p 35.50p 36.00p 303885
07/10/2010 36.50p 36.50p 35.50p 36.25p 61829
06/10/2010 36.75p 36.75p 36.00p 36.50p 136892
05/10/2010 36.50p 36.75p 36.00p 36.75p 213472
04/10/2010 37.00p 37.20p 36.00p 36.50p 129202
01/10/2010 37.25p 37.78p 36.63p 37.00p 144779
30/09/2010 36.00p 38.00p 35.26p 37.25p 313512
29/09/2010 35.50p 36.00p 34.00p 36.00p 871906
28/09/2010 38.75p 38.75p 34.50p 35.50p 908274
27/09/2010 38.75p 39.51p 37.25p 38.75p 744599
24/09/2010 39.25p 39.50p 38.00p 39.00p 180099
23/09/2010 39.50p 39.60p 38.00p 39.25p 226482
22/09/2010 40.50p 40.50p 39.00p 39.50p 196636
21/09/2010 40.25p 41.25p 39.03p 40.50p 60362
20/09/2010 41.50p 41.50p 39.50p 40.25p 286495
17/09/2010 42.00p 43.00p 40.15p 41.50p 138355
16/09/2010 41.00p 42.50p 40.35p 41.50p 100552
15/09/2010 41.00p 41.10p 40.15p 41.00p 31272
14/09/2010 41.00p 42.00p 40.25p 41.00p 275324
13/09/2010 41.25p 42.50p 40.25p 40.50p 348503
10/09/2010 40.50p 41.50p 40.16p 41.25p 118200
09/09/2010 40.50p 40.95p 40.13p 40.50p 21000
08/09/2010 42.50p 42.50p 39.75p 40.50p 249123

*Close Price adjusted for both dividends and splits